恒申新材 sz.000782
7.90
+1.28%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.25 | 6.52 | 6.18 | 6.44 | +6.10% | 2.27 | 6.72% |
| 2026-02-13 | 6.16 | 6.42 | 6.05 | 6.07 | -1.46% | 1.58 | 4.81% |
| 2026-02-12 | 6.11 | 6.30 | 6.05 | 6.16 | +0.49% | 1.50 | 4.61% |
| 2026-02-11 | 6.04 | 6.19 | 6.00 | 6.13 | +1.16% | 1.17 | 3.62% |
| 2026-02-10 | 6.12 | 6.14 | 6.02 | 6.06 | -0.66% | 0.87 | 2.70% |
| 2026-02-09 | 6.17 | 6.28 | 6.07 | 6.10 | -0.65% | 1.38 | 4.25% |
| 2026-02-06 | 5.80 | 6.20 | 5.77 | 6.14 | +4.96% | 1.74 | 5.45% |
| 2026-02-05 | 5.88 | 6.01 | 5.82 | 5.85 | -1.02% | 0.85 | 2.74% |
| 2026-02-04 | 5.95 | 5.96 | 5.61 | 5.91 | -0.51% | 1.50 | 4.88% |
| 2026-02-03 | 5.87 | 5.98 | 5.74 | 5.94 | +2.77% | 1.10 | 3.54% |
| 2026-02-02 | 5.90 | 5.94 | 5.71 | 5.78 | -1.87% | 1.31 | 4.24% |
| 2026-01-30 | 5.65 | 6.04 | 5.60 | 5.89 | +4.25% | 1.97 | 6.36% |
| 2026-01-29 | 5.69 | 5.74 | 5.61 | 5.65 | -0.88% | 0.60 | 2.00% |
| 2026-01-28 | 5.72 | 5.81 | 5.62 | 5.70 | 0.00% | 0.92 | 3.05% |
| 2026-01-27 | 5.68 | 5.74 | 5.54 | 5.70 | +0.35% | 1.07 | 3.60% |
| 2026-01-26 | 5.68 | 5.85 | 5.61 | 5.68 | -0.35% | 1.29 | 4.27% |
| 2026-01-23 | 5.74 | 5.87 | 5.63 | 5.70 | -2.73% | 1.56 | 5.13% |
| 2026-01-22 | 5.57 | 5.98 | 5.54 | 5.86 | +5.21% | 1.87 | 6.08% |
| 2026-01-21 | 5.47 | 5.62 | 5.40 | 5.57 | +1.27% | 0.73 | 2.49% |
| 2026-01-20 | 5.55 | 5.55 | 5.43 | 5.50 | -0.90% | 0.78 | 2.70% |